Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Google, Inc. (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 550.00 550.17 534.24 536.12 3,469,738 -14.93(-2.71%)
Oct 29, 2009 543.01 551.83 541.00 551.05 2,522,590 +10.75(+1.99%)
Oct 28, 2009 547.87 550.00 538.25 540.30 2,568,460 -7.99(-1.46%)
Oct 27, 2009 550.97 554.56 544.16 548.29 3,216,410 -5.92(-1.07%)
Oct 26, 2009 555.75 561.64 550.89 554.21 2,970,147 +0.52(+0.09%)
Oct 23, 2009 555.22 557.89 551.20 553.69 2,393,191 -0.40(-0.07%)
Oct 22, 2009 550.00 555.00 548.00 554.09 2,336,432 +2.99(+0.54%)
Oct 21, 2009 549.91 559.35 549.00 551.10 3,670,568 -0.62(-0.11%)
Oct 20, 2009 551.64 552.95 540.70 551.72 4,043,622 -0.37(-0.07%)
Oct 19, 2009 552.69 553.60 548.73 552.09 3,218,446 +2.24(+0.41%)
Oct 16, 2009 547.33 554.75 544.53 549.85 8,845,714 +19.94(+3.76%)
Oct 15, 2009 533.75 536.90 527.27 529.91 6,059,645 -5.41(-1.01%)
Oct 14, 2009 532.46 535.58 530.00 535.32 3,258,343 +9.21(+1.75%)
Oct 13, 2009 524.39 527.46 521.38 526.11 3,037,309 +2.07(+0.40%)
Oct 12, 2009 524.50 525.76 519.32 524.04 3,322,283 +7.79(+1.51%)
Oct 09, 2009 516.65 521.51 514.50 516.25 2,739,892 +2.07(+0.40%)
Oct 08, 2009 519.57 523.25 513.34 514.18 4,304,421 -3.36(-0.65%)
Oct 07, 2009 499.00 518.99 497.81 517.54 4,874,194 +18.80(+3.77%)
Oct 06, 2009 491.70 499.37 491.70 498.74 2,732,244 +10.22(+2.09%)
Oct 05, 2009 487.65 492.43 483.34 488.52 2,144,552 +3.94(+0.81%)
Oct 02, 2009 483.74 491.74 482.60 484.58 2,600,805 -2.62(-0.54%)
Oct 01, 2009 493.00 496.47 487.00 487.20 2,813,107 -8.65(-1.74%)
Sep 30, 2009 500.00 500.14 487.24 495.85 3,141,701 -2.68(-0.54%)
Sep 29, 2009 499.53 499.75 493.01 498.53 2,099,194 +0.00(+0.00%)
Sep 28, 2009 494.84 501.50 493.30 498.53 1,839,340 +6.05(+1.23%)
Sep 25, 2009 494.29 499.93 492.00 492.48 2,052,014 -4.29(-0.86%)
Sep 24, 2009 500.47 501.41 493.00 496.77 2,527,546 -1.69(-0.34%)
Sep 23, 2009 500.78 507.00 497.71 498.46 2,704,047 -0.60(-0.12%)
Sep 22, 2009 500.92 501.99 497.81 499.06 3,041,119 +2.06(+0.41%)
Sep 21, 2009 487.74 498.90 486.22 497.00 2,116,365 +5.54(+1.13%)
Sep 18, 2009 496.77 496.98 491.23 491.46 3,284,248 -0.26(-0.05%)
Sep 17, 2009 490.57 497.37 487.15 491.72 4,483,082 +3.43(+0.70%)
Sep 16, 2009 479.80 489.37 478.48 488.29 2,585,298 +10.75(+2.25%)
Sep 15, 2009 475.08 478.91 472.71 477.54 2,398,007 +2.42(+0.51%)
Sep 14, 2009 470.51 476.80 470.05 475.12 1,975,674 +2.98(+0.63%)
Sep 11, 2009 470.40 473.30 467.63 472.14 1,902,811 +1.20(+0.25%)
Sep 10, 2009 466.65 470.94 462.00 470.94 2,534,585 +6.97(+1.50%)
Sep 09, 2009 459.06 466.27 458.80 463.97 2,195,396 +5.35(+1.17%)
Sep 08, 2009 464.29 466.99 455.84 458.62 2,655,659 -2.68(-0.58%)
Sep 04, 2009 457.57 462.60 455.78 461.30 1,499,873 +3.78(+0.83%)
Sep 03, 2009 455.82 458.25 455.00 457.52 1,645,995 +4.51(+1.00%)
Sep 02, 2009 455.82 458.33 452.59 453.01 1,804,186 -2.75(-0.60%)
Sep 01, 2009 459.68 466.82 454.42 455.76 2,594,810 -5.91(-1.28%)
Aug 31, 2009 459.79 461.86 458.00 461.67 1,937,755 -3.08(-0.66%)
Aug 28, 2009 469.26 472.37 463.38 464.75 1,771,808 -1.31(-0.28%)
Aug 27, 2009 468.58 468.58 460.73 466.06 1,999,725 -1.94(-0.41%)
Aug 26, 2009 472.76 473.00 466.70 468.00 1,987,749 -3.37(-0.71%)
Aug 25, 2009 469.13 474.35 468.72 471.37 2,340,903 +2.64(+0.56%)
Aug 24, 2009 467.35 470.09 464.43 468.73 2,456,629 +3.49(+0.75%)
Aug 21, 2009 465.54 466.09 462.65 465.24 3,564,367 +4.83(+1.05%)
Aug 20, 2009 452.00 462.18 451.23 460.41 3,999,592 +16.44(+3.70%)
Aug 19, 2009 439.99 445.00 438.56 443.97 2,254,926 -1.31(-0.29%)
Aug 18, 2009 445.10 447.70 442.32 445.28 2,351,093 +0.39(+0.09%)
Aug 17, 2009 451.50 451.99 443.12 444.89 2,620,104 -15.11(-3.28%)
Aug 14, 2009 462.78 463.18 456.89 460.00 1,676,559 -2.28(-0.49%)
Aug 13, 2009 462.15 464.72 458.91 462.28 1,995,190 +3.70(+0.81%)
Aug 12, 2009 455.41 461.75 454.92 458.58 2,341,368 +4.64(+1.02%)
Aug 11, 2009 453.67 457.23 452.38 453.94 1,713,031 -2.67(-0.59%)
Aug 10, 2009 455.14 458.41 453.79 456.61 1,741,979 -0.49(-0.11%)
Aug 07, 2009 455.67 459.42 454.99 457.10 2,543,392 +6.74(+1.50%)
Aug 06, 2009 454.30 454.88 448.53 450.36 2,110,835 -0.78(-0.17%)
Aug 05, 2009 456.00 456.91 447.88 451.14 2,341,927 -2.59(-0.57%)
Aug 04, 2009 449.37 454.00 448.43 453.73 2,389,655 +1.52(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.